Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genmark Diagnostics
(NQ:
GNMK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 21, 2021
24.04
24.04
24.04
0
+0.00(+0.00%)
Apr 20, 2021
24.02
24.05
24.01
24.04
1,205,388
+0.03(+0.12%)
Apr 19, 2021
24.00
24.08
24.00
24.01
3,400,662
+0.00(+0.00%)
Apr 16, 2021
24.03
24.03
23.99
24.01
1,243,200
+0.02(+0.08%)
Apr 15, 2021
23.99
24.03
23.98
23.99
3,248,458
+0.00(+0.00%)
Apr 14, 2021
23.99
24.00
23.98
23.99
3,906,018
+0.00(+0.00%)
Apr 13, 2021
23.96
24.01
23.95
23.99
4,301,335
+0.10(+0.42%)
Apr 12, 2021
23.97
23.99
23.84
23.89
2,184,938
-0.10(-0.42%)
Apr 09, 2021
23.96
24.03
23.95
23.99
1,032,300
+0.04(+0.17%)
Apr 08, 2021
24.00
24.00
23.94
23.95
1,619,617
+0.02(+0.08%)
Apr 07, 2021
23.96
23.99
23.93
23.93
1,737,790
-0.07(-0.29%)
Apr 06, 2021
24.01
24.06
23.94
24.00
3,184,435
+0.05(+0.21%)
Apr 05, 2021
23.99
24.10
23.92
23.95
2,045,560
-0.04(-0.17%)
Apr 01, 2021
24.03
24.13
23.95
23.99
2,777,100
+0.09(+0.38%)
Mar 31, 2021
24.05
24.05
23.89
23.90
3,089,716
-0.15(-0.62%)
Mar 30, 2021
24.00
24.06
23.94
24.05
4,591,255
+0.14(+0.59%)
Mar 29, 2021
24.21
24.22
23.91
23.91
4,478,500
-0.25(-1.03%)
Mar 26, 2021
24.15
24.25
24.13
24.16
3,986,200
-0.01(-0.04%)
Mar 25, 2021
23.96
24.25
23.96
24.17
6,030,127
+0.24(+1.00%)
Mar 24, 2021
24.00
24.00
23.86
23.93
4,103,857
-0.06(-0.25%)
Mar 23, 2021
23.96
24.04
23.93
23.99
3,229,891
-0.01(-0.04%)
Mar 22, 2021
23.97
24.03
23.91
24.00
2,781,119
-0.04(-0.17%)
Mar 19, 2021
23.89
24.17
23.84
24.04
8,760,200
+0.18(+0.75%)
Mar 18, 2021
23.88
23.93
23.85
23.86
6,633,352
-0.02(-0.08%)
Mar 17, 2021
23.93
23.96
23.84
23.88
8,590,545
-0.02(-0.08%)
Mar 16, 2021
23.90
24.00
23.89
23.90
10,434,493
-0.08(-0.33%)
Mar 15, 2021
23.87
24.00
23.80
23.98
39,715,052
+5.48(+29.62%)
Mar 12, 2021
18.38
19.00
17.80
18.50
506,100
+0.04(+0.19%)
Mar 11, 2021
18.00
18.50
17.11
18.46
912,975
+0.59(+3.27%)
Mar 10, 2021
20.27
20.48
15.35
17.88
3,377,762
-2.04(-10.24%)
Mar 09, 2021
19.98
21.31
19.65
19.92
524,060
+0.06(+0.30%)
Mar 08, 2021
19.68
20.01
19.18
19.86
820,010
+0.52(+2.69%)
Mar 05, 2021
18.56
19.44
17.69
19.34
930,400
+0.77(+4.15%)
Mar 04, 2021
18.86
19.66
18.12
18.57
1,312,419
-0.48(-2.52%)
Mar 03, 2021
18.88
19.49
18.50
19.05
860,789
+0.11(+0.58%)
Mar 02, 2021
19.09
20.13
18.87
18.94
792,042
-0.11(-0.58%)
Mar 01, 2021
19.45
19.62
18.41
19.05
927,999
-0.50(-2.56%)
Feb 26, 2021
17.00
19.88
16.90
19.55
1,968,300
+0.75(+3.99%)
Feb 25, 2021
19.16
19.48
18.62
18.80
1,102,768
-0.49(-2.54%)
Feb 24, 2021
19.12
19.69
19.08
19.29
573,908
+0.02(+0.13%)
Feb 23, 2021
19.35
19.75
18.32
19.27
1,080,952
-0.55(-2.80%)
Feb 22, 2021
20.36
20.77
19.51
19.82
882,178
-0.86(-4.16%)
Feb 19, 2021
21.80
21.80
20.28
20.68
1,223,800
-0.98(-4.52%)
Feb 18, 2021
21.63
22.28
21.32
21.66
498,833
-0.18(-0.82%)
Feb 17, 2021
21.55
21.94
21.11
21.84
778,633
+0.07(+0.32%)
Feb 16, 2021
23.42
23.59
20.95
21.77
1,800,572
-0.97(-4.27%)
Feb 12, 2021
21.55
22.80
21.18
22.74
1,694,000
+0.29(+1.29%)
Feb 11, 2021
19.27
23.49
19.10
22.45
7,781,425
+5.59(+33.16%)
Feb 10, 2021
17.00
17.78
16.54
16.86
877,960
+0.00(+0.00%)
Feb 09, 2021
14.73
17.72
14.67
16.86
2,757,495
+2.00(+13.46%)
Feb 08, 2021
15.00
15.09
14.37
14.86
1,008,019
+0.19(+1.30%)
Feb 05, 2021
14.55
15.10
14.37
14.67
910,000
+0.11(+0.76%)
Feb 04, 2021
14.69
14.73
14.22
14.56
1,010,080
-0.08(-0.55%)
Feb 03, 2021
13.80
14.68
13.60
14.64
1,054,582
+0.84(+6.09%)
Feb 02, 2021
13.97
14.11
13.62
13.80
841,066
+0.13(+0.95%)
Feb 01, 2021
13.81
14.50
13.65
13.67
921,382
-0.14(-1.01%)
Jan 29, 2021
13.12
14.50
12.76
13.81
1,467,400
-0.10(-0.72%)
Jan 28, 2021
13.47
14.25
13.43
13.91
1,267,735
+0.49(+3.65%)
Jan 27, 2021
14.17
14.75
13.34
13.42
1,543,649
-1.07(-7.38%)
Jan 26, 2021
15.56
15.57
14.27
14.49
828,876
-0.96(-6.21%)
Jan 25, 2021
14.18
15.64
14.18
15.45
1,809,998
+0.03(+0.19%)
Jan 22, 2021
14.69
15.48
14.53
15.42
2,543,700
+0.78(+5.33%)
Jan 21, 2021
14.93
15.19
14.50
14.64
435,259
-0.23(-1.55%)
Jan 20, 2021
14.75
15.04
14.62
14.87
662,971
+0.18(+1.23%)
Jan 19, 2021
14.27
14.92
14.09
14.69
966,695
+0.55(+3.89%)
Jan 15, 2021
14.65
14.83
13.87
14.14
646,200
-0.47(-3.22%)
Jan 14, 2021
14.75
15.17
14.30
14.61
1,017,460
-0.17(-1.12%)
Jan 13, 2021
14.55
15.20
14.12
14.78
1,046,808
+0.22(+1.55%)
Jan 12, 2021
16.29
17.08
14.42
14.55
1,179,729
-0.93(-6.01%)
Jan 11, 2021
16.67
16.98
15.34
15.48
605,077
-1.15(-6.92%)
Jan 08, 2021
16.46
17.21
16.20
16.63
601,800
+0.04(+0.24%)
Jan 07, 2021
16.54
17.58
16.36
16.59
1,197,499
+0.10(+0.61%)
Jan 06, 2021
15.70
16.52
15.54
16.49
899,367
+0.96(+6.18%)
Jan 05, 2021
15.07
15.60
14.92
15.53
708,155
+0.41(+2.71%)
Jan 04, 2021
14.74
15.24
14.53
15.12
906,819
+0.52(+3.56%)
Dec 31, 2020
14.60
14.60
14.60
251,147
+0.08(+0.55%)
Dec 30, 2020
14.31
14.63
14.25
14.52
251,147
+0.27(+1.89%)
Dec 29, 2020
14.92
14.99
13.92
14.25
513,101
-0.68(-4.55%)
Dec 28, 2020
15.14
15.68
14.64
14.93
645,014
-0.17(-1.13%)
Dec 24, 2020
15.00
15.48
14.95
15.10
244,600
+0.02(+0.13%)
Dec 23, 2020
15.36
15.40
14.87
15.08
429,979
-0.30(-1.95%)
Dec 22, 2020
14.98
15.47
14.69
15.38
1,430,680
+0.53(+3.57%)
Dec 21, 2020
13.97
15.02
13.80
14.85
683,949
+0.81(+5.77%)
Dec 18, 2020
13.70
14.12
13.40
14.04
1,393,400
+0.44(+3.24%)
Dec 17, 2020
13.29
13.63
13.01
13.60
617,473
+0.38(+2.87%)
Dec 16, 2020
13.15
13.26
12.92
13.22
383,880
+0.00(+0.00%)
Dec 15, 2020
13.39
13.46
12.81
13.22
430,459
+0.32(+2.48%)
Dec 14, 2020
13.08
13.20
12.32
12.90
671,290
-0.06(-0.46%)
Dec 11, 2020
13.49
13.79
12.64
12.96
680,500
-0.54(-4.00%)
Dec 10, 2020
12.79
13.86
12.70
13.50
736,315
+0.55(+4.25%)
Dec 09, 2020
13.42
13.58
12.58
12.95
552,443
-0.56(-4.15%)
Dec 08, 2020
14.19
14.61
13.49
13.51
608,540
-0.64(-4.52%)
Dec 07, 2020
13.97
14.30
13.83
14.15
513,023
+0.10(+0.71%)
Dec 04, 2020
13.79
14.16
13.59
14.05
357,900
+0.26(+1.89%)
Dec 03, 2020
13.59
14.09
13.53
13.79
323,813
+0.29(+2.15%)
Dec 02, 2020
13.22
13.59
13.02
13.50
607,211
+0.19(+1.43%)
Dec 01, 2020
13.52
13.86
13.17
13.31
797,806
-0.06(-0.45%)
Nov 30, 2020
13.15
13.42
12.93
13.37
749,100
+0.42(+3.24%)
Nov 27, 2020
12.42
13.25
12.41
12.95
468,400
+0.53(+4.27%)
Nov 25, 2020
12.72
12.80
12.15
12.42
1,065,600
-0.27(-2.13%)
Nov 24, 2020
13.17
13.30
12.49
12.69
1,022,661
-0.58(-4.37%)
Nov 23, 2020
13.44
13.52
13.21
13.27
473,828
-0.19(-1.41%)
Nov 20, 2020
13.01
13.72
13.01
13.46
465,700
+0.29(+2.20%)
Nov 19, 2020
13.85
14.13
13.10
13.17
440,638
-0.78(-5.59%)
Nov 18, 2020
13.74
14.45
13.74
13.95
1,187,769
+0.27(+1.97%)
Nov 17, 2020
13.56
13.85
13.43
13.68
560,268
+0.12(+0.88%)
Nov 16, 2020
12.80
13.57
12.54
13.56
796,269
+0.43(+3.27%)
Nov 13, 2020
13.70
13.87
13.07
13.13
457,500
-0.47(-3.46%)
Nov 12, 2020
13.68
13.80
13.23
13.60
735,817
+0.01(+0.07%)
Nov 11, 2020
12.38
13.67
12.10
13.59
901,611
+1.25(+10.13%)
Nov 10, 2020
12.38
12.71
12.12
12.34
974,100
-0.02(-0.16%)
Nov 09, 2020
12.33
13.00
10.91
12.36
2,529,145
-1.48(-10.69%)
Nov 06, 2020
13.65
13.94
13.33
13.84
446,100
+0.12(+0.87%)
Nov 05, 2020
13.78
13.97
13.24
13.72
640,682
-0.05(-0.36%)
Nov 04, 2020
13.37
14.00
13.30
13.77
819,669
+0.58(+4.40%)
Nov 03, 2020
12.73
13.26
12.50
13.19
885,608
+0.53(+4.19%)
Nov 02, 2020
12.30
12.99
12.23
12.66
878,358
+0.44(+3.60%)
Oct 30, 2020
12.39
12.70
11.82
12.22
1,027,400
-0.28(-2.24%)
Oct 29, 2020
11.32
12.97
10.97
12.50
1,946,961
+0.92(+7.94%)
Oct 28, 2020
11.55
11.84
11.13
11.58
1,218,621
-0.16(-1.36%)
Oct 27, 2020
11.34
12.18
11.34
11.74
1,089,646
+0.33(+2.89%)
Oct 26, 2020
11.42
11.61
11.01
11.41
647,362
-0.11(-0.95%)
Oct 23, 2020
11.31
11.59
10.97
11.52
853,500
+0.22(+1.95%)
Oct 22, 2020
11.07
11.32
10.88
11.30
572,953
+0.21(+1.89%)
Oct 21, 2020
11.36
11.48
10.92
11.09
672,231
-0.32(-2.80%)
Oct 20, 2020
11.24
11.72
11.24
11.41
677,672
+0.09(+0.80%)
Oct 19, 2020
11.77
11.78
11.23
11.32
768,842
-0.40(-3.41%)
Oct 16, 2020
12.23
12.45
11.60
11.72
764,500
-0.57(-4.68%)
Oct 15, 2020
11.83
12.35
11.54
12.29
827,670
+0.39(+3.32%)
Oct 14, 2020
12.32
12.53
11.73
11.90
1,366,561
-0.43(-3.49%)
Oct 13, 2020
12.35
12.90
12.26
12.33
1,519,762
+0.02(+0.16%)
Oct 12, 2020
14.19
14.30
12.25
12.31
2,442,403
-1.80(-12.76%)
Oct 09, 2020
15.71
15.75
13.60
14.11
4,345,700
-0.19(-1.33%)
Oct 08, 2020
15.27
15.35
14.00
14.30
1,105,950
-0.81(-5.36%)
Oct 07, 2020
14.21
15.15
14.21
15.11
1,275,998
+0.97(+6.86%)
Oct 06, 2020
13.93
14.58
13.83
14.14
600,364
+0.39(+2.84%)
Oct 05, 2020
13.02
13.93
13.01
13.75
906,013
-0.25(-1.79%)
Oct 02, 2020
13.81
14.20
13.32
14.00
841,900
-0.09(-0.64%)
Oct 01, 2020
14.46
14.46
13.90
14.09
713,883
-0.11(-0.77%)
Sep 30, 2020
14.02
14.38
13.93
14.20
523,140
+0.20(+1.43%)
Sep 29, 2020
14.04
14.30
13.42
14.00
586,538
+0.35(+2.56%)
Sep 28, 2020
13.50
13.94
13.19
13.65
681,299
+0.33(+2.48%)
Sep 25, 2020
13.04
13.38
12.76
13.32
490,100
+0.24(+1.83%)
Sep 24, 2020
13.42
13.61
12.93
13.08
432,190
-0.47(-3.47%)
Sep 23, 2020
13.91
14.28
13.27
13.55
831,017
-0.58(-4.10%)
Sep 22, 2020
14.49
14.49
13.42
14.13
1,040,680
-0.37(-2.55%)
Sep 21, 2020
13.52
14.62
13.27
14.50
1,383,508
+0.88(+6.50%)
Sep 18, 2020
12.32
13.63
12.32
13.62
1,533,500
+1.45(+11.87%)
Sep 17, 2020
12.72
12.76
11.82
12.17
890,660
-0.50(-3.95%)
Sep 16, 2020
12.37
13.27
12.30
12.67
965,113
+0.28(+2.26%)
Sep 15, 2020
12.68
12.72
12.19
12.39
561,400
-0.15(-1.20%)
Sep 14, 2020
12.18
12.73
12.18
12.54
626,330
+0.42(+3.47%)
Sep 11, 2020
11.99
12.55
11.97
12.12
1,010,700
+0.21(+1.76%)
Sep 10, 2020
11.53
12.11
11.46
11.91
981,406
+0.34(+2.94%)
Sep 09, 2020
11.42
11.61
11.20
11.57
798,513
+0.33(+2.89%)
Sep 08, 2020
10.92
11.56
10.87
11.24
1,085,094
-0.25(-2.13%)
Sep 04, 2020
11.62
11.79
10.60
11.49
1,638,800
-0.23(-1.96%)
Sep 03, 2020
12.20
12.20
11.37
11.72
1,189,321
-0.63(-5.14%)
Sep 02, 2020
12.12
12.42
11.73
12.36
976,974
+0.36(+2.96%)
Sep 01, 2020
12.94
13.08
11.98
12.00
1,634,269
-0.97(-7.48%)
Aug 31, 2020
12.86
13.08
12.71
12.97
1,271,224
-0.12(-0.92%)
Aug 28, 2020
13.15
13.30
12.78
13.09
1,862,300
-0.03(-0.23%)
Aug 27, 2020
13.10
13.33
11.94
13.12
6,328,527
-1.92(-12.77%)
Aug 26, 2020
14.98
15.12
14.50
15.04
809,154
+0.05(+0.33%)
Aug 25, 2020
14.14
15.18
13.95
14.99
950,823
+0.53(+3.67%)
Aug 24, 2020
15.40
15.40
13.92
14.46
1,447,751
-0.85(-5.55%)
Aug 21, 2020
15.78
15.82
15.22
15.31
458,400
-0.51(-3.22%)
Aug 20, 2020
15.41
15.97
15.33
15.82
656,930
+0.40(+2.59%)
Aug 19, 2020
15.87
16.05
15.07
15.42
1,082,080
-0.55(-3.44%)
Aug 18, 2020
15.85
16.04
15.21
15.97
995,178
+0.12(+0.76%)
Aug 17, 2020
15.41
16.10
14.88
15.85
1,046,073
+0.62(+4.07%)
Aug 14, 2020
15.90
15.97
15.02
15.23
940,800
-0.72(-4.51%)
Aug 13, 2020
15.65
16.36
15.62
15.95
825,738
+0.41(+2.64%)
Aug 12, 2020
15.15
15.70
14.86
15.54
897,824
+0.44(+2.91%)
Aug 11, 2020
15.17
15.56
14.71
15.10
1,491,762
-0.37(-2.39%)
Aug 10, 2020
16.15
16.39
15.31
15.47
1,272,022
-0.71(-4.39%)
Aug 07, 2020
16.50
16.81
15.80
16.18
1,179,600
-0.22(-1.34%)
Aug 06, 2020
19.09
19.20
15.84
16.40
2,414,795
-2.66(-13.96%)
Aug 05, 2020
18.47
20.88
17.87
19.06
2,330,859
-0.04(-0.21%)
Aug 04, 2020
18.93
19.25
18.41
19.10
992,104
+0.29(+1.54%)
Aug 03, 2020
17.84
18.98
17.77
18.81
959,588
+0.95(+5.32%)
Jul 31, 2020
17.91
18.35
17.34
17.86
665,200
-0.06(-0.33%)
Jul 30, 2020
16.84
17.98
16.80
17.92
738,064
+0.83(+4.86%)
Jul 29, 2020
16.86
17.32
16.73
17.09
542,211
+0.17(+1.00%)
Jul 28, 2020
17.30
17.41
16.85
16.92
656,848
-0.49(-2.81%)
Jul 27, 2020
16.99
17.70
16.99
17.41
695,887
+0.61(+3.63%)
Jul 24, 2020
17.77
17.83
16.41
16.80
938,200
-1.13(-6.30%)
Jul 23, 2020
18.29
18.94
17.76
17.93
924,109
-0.30(-1.65%)
Jul 22, 2020
18.01
18.48
17.61
18.23
1,334,754
+0.10(+0.55%)
Jul 21, 2020
18.79
18.94
18.05
18.13
855,125
-0.48(-2.58%)
Jul 20, 2020
18.51
19.14
18.13
18.61
976,314
+0.34(+1.86%)
Jul 17, 2020
17.63
18.84
17.48
18.27
1,123,000
+0.61(+3.45%)
Jul 16, 2020
18.15
18.17
17.19
17.66
1,244,189
-0.42(-2.32%)
Jul 15, 2020
17.00
18.18
16.84
18.08
1,770,290
+0.93(+5.42%)
Jul 14, 2020
16.98
17.32
16.42
17.15
1,119,637
+0.21(+1.24%)
Jul 13, 2020
17.82
18.70
16.92
16.94
1,616,411
-0.50(-2.87%)
Jul 10, 2020
18.64
19.09
17.36
17.44
1,560,000
-1.25(-6.69%)
Jul 09, 2020
18.80
19.05
18.20
18.69
2,322,171
+0.09(+0.48%)
Jul 08, 2020
17.10
19.83
16.90
18.60
13,067,963
+3.01(+19.31%)
Jul 07, 2020
15.30
15.68
14.83
15.59
1,277,233
+0.17(+1.10%)
Jul 06, 2020
15.09
15.52
14.85
15.42
1,666,561
+0.49(+3.28%)
Jul 02, 2020
14.93
15.18
14.67
14.93
1,100,200
+0.01(+0.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.